|
Closing price on 3/26/2012
|
|
| Open |
14.00 |
| High |
14.70 |
| Low |
14.00 |
| Volume |
1,716,500 |
| Split-adjusted Price |
4.14 |
|
|
PET Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/26/2012
|
+0.70 / +5.00%
|
14.00
|
14.70
|
14.00
|
14.70
|
14.70
|
4.14
|
1,716,500
|
|
|
3/23/2012
|
+0.30 / +2.19%
|
13.90
|
14.10
|
13.80
|
14.00
|
14.00
|
3.94
|
963,630
|
|
|
3/22/2012
|
0.00 / 0.00%
|
13.50
|
14.00
|
13.50
|
13.70
|
13.70
|
3.86
|
461,280
|
|
|
3/21/2012
|
0.00 / 0.00%
|
13.80
|
14.10
|
13.70
|
13.70
|
13.70
|
3.86
|
1,008,800
|
|
|
3/20/2012
|
+0.20 / +1.48%
|
13.50
|
13.70
|
13.50
|
13.70
|
13.70
|
3.86
|
180,220
|
|
|
3/19/2012
|
+0.20 / +1.50%
|
13.30
|
13.80
|
13.30
|
13.50
|
13.50
|
3.80
|
311,060
|
|
|
3/16/2012
|
-0.40 / -2.92%
|
13.80
|
14.00
|
13.30
|
13.30
|
13.30
|
3.74
|
839,960
|
|
|
3/15/2012
|
+0.60 / +4.58%
|
13.10
|
13.70
|
12.80
|
13.70
|
13.70
|
3.86
|
889,500
|
|
|
3/14/2012
|
0.00 / 0.00%
|
13.10
|
13.30
|
12.80
|
13.10
|
13.10
|
3.69
|
202,000
|
|
|
3/13/2012
|
+0.30 / +2.34%
|
12.80
|
13.40
|
12.80
|
13.10
|
13.10
|
3.69
|
267,840
|
|
|
3/12/2012
|
-0.50 / -3.76%
|
13.20
|
13.40
|
12.80
|
12.80
|
12.80
|
3.60
|
466,220
|
|
|
3/9/2012
|
+0.20 / +1.53%
|
13.00
|
13.40
|
12.80
|
13.30
|
13.30
|
3.74
|
441,280
|
|
|
3/8/2012
|
-0.60 / -4.38%
|
13.40
|
13.70
|
13.10
|
13.10
|
13.10
|
3.69
|
602,570
|
|
|
3/7/2012
|
+0.10 / +0.74%
|
13.60
|
13.70
|
13.10
|
13.70
|
13.70
|
3.86
|
585,900
|
|
|
3/6/2012
|
-0.50 / -3.55%
|
14.60
|
14.60
|
13.50
|
13.60
|
13.60
|
3.83
|
841,850
|
|
|
3/5/2012
|
+0.60 / +4.44%
|
14.10
|
14.10
|
14.00
|
14.10
|
14.10
|
3.97
|
535,600
|
|
|
3/2/2012
|
+0.10 / +0.75%
|
13.40
|
13.80
|
13.40
|
13.50
|
13.50
|
3.80
|
983,290
|
|
|
3/1/2012
|
-0.10 / -0.74%
|
13.60
|
13.70
|
13.30
|
13.40
|
13.40
|
3.77
|
455,310
|
|
|
2/29/2012
|
+0.10 / +0.75%
|
13.40
|
13.60
|
13.00
|
13.50
|
13.50
|
3.80
|
769,360
|
|
|
2/28/2012
|
-0.70 / -4.96%
|
14.00
|
14.00
|
13.40
|
13.40
|
13.40
|
3.77
|
440,490
|
|
|
2/27/2012
|
+0.40 / +2.92%
|
13.80
|
14.10
|
13.60
|
14.10
|
14.10
|
3.97
|
551,840
|
|
|
2/24/2012
|
+0.50 / +3.79%
|
13.50
|
13.80
|
13.40
|
13.70
|
13.70
|
3.86
|
1,709,710
|
|
|
2/23/2012
|
+0.60 / +4.76%
|
12.70
|
13.20
|
12.50
|
13.20
|
13.20
|
3.72
|
1,232,940
|
|
|
2/22/2012
|
+0.30 / +2.44%
|
12.20
|
12.60
|
12.20
|
12.60
|
12.60
|
3.55
|
404,690
|
|
|
2/21/2012
|
-0.30 / -2.38%
|
12.80
|
12.80
|
12.20
|
12.30
|
12.30
|
3.46
|
437,120
|
|
|
2/20/2012
|
+0.40 / +3.28%
|
12.40
|
12.70
|
12.30
|
12.60
|
12.60
|
3.55
|
571,410
|
|
|
2/17/2012
|
+0.40 / +3.39%
|
11.90
|
12.20
|
11.90
|
12.20
|
12.20
|
3.43
|
198,500
|
|
|
2/16/2012
|
-0.10 / -0.84%
|
11.90
|
12.00
|
11.70
|
11.80
|
11.80
|
3.32
|
315,840
|
|
|
2/15/2012
|
-0.10 / -0.83%
|
11.90
|
12.00
|
11.70
|
11.90
|
11.90
|
3.35
|
238,720
|
|
|
2/14/2012
|
+0.20 / +1.69%
|
11.70
|
12.00
|
11.70
|
12.00
|
12.00
|
3.38
|
284,970
|
|
|